Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 52.01 | 52.06 | 49.88 | 51.43 | 8,615,625 | -0.34(-0.65%) |
May 30, 2012 | 53.10 | 53.10 | 51.63 | 51.77 | 5,623,650 | -2.15(-3.99%) |
May 29, 2012 | 52.92 | 54.20 | 52.87 | 53.92 | 5,439,209 | +1.45(+2.76%) |
May 25, 2012 | 52.39 | 53.04 | 52.07 | 52.47 | 4,446,335 | +0.19(+0.37%) |
May 24, 2012 | 52.84 | 52.84 | 51.51 | 52.27 | 4,947,150 | -0.08(-0.15%) |
May 23, 2012 | 50.82 | 52.39 | 50.36 | 52.35 | 4,822,932 | +0.94(+1.83%) |
May 22, 2012 | 51.81 | 52.70 | 50.96 | 51.41 | 6,909,214 | -0.34(-0.66%) |
May 21, 2012 | 49.38 | 51.90 | 48.94 | 51.75 | 6,814,754 | +2.89(+5.91%) |
May 18, 2012 | 49.26 | 50.67 | 48.65 | 48.86 | 9,048,922 | -0.18(-0.36%) |
May 17, 2012 | 49.18 | 50.23 | 48.88 | 49.04 | 6,860,342 | +0.02(+0.05%) |
May 16, 2012 | 50.39 | 50.49 | 48.98 | 49.02 | 9,578,269 | -1.19(-2.36%) |
May 15, 2012 | 51.80 | 51.81 | 49.97 | 50.20 | 5,514,581 | -1.49(-2.89%) |
May 14, 2012 | 51.79 | 51.97 | 50.96 | 51.70 | 6,891,143 | -1.02(-1.94%) |
May 11, 2012 | 52.11 | 53.21 | 51.79 | 52.72 | 7,528,579 | +0.03(+0.06%) |
May 10, 2012 | 53.17 | 53.55 | 52.36 | 52.69 | 7,586,856 | +0.49(+0.93%) |
May 09, 2012 | 52.18 | 53.14 | 51.43 | 52.20 | 6,773,873 | -1.14(-2.14%) |
May 08, 2012 | 53.48 | 53.58 | 52.03 | 53.35 | 9,288,643 | -0.82(-1.52%) |
May 07, 2012 | 54.68 | 54.73 | 53.33 | 54.17 | 6,899,908 | -0.63(-1.15%) |
May 04, 2012 | 55.55 | 55.55 | 54.35 | 54.80 | 6,410,250 | -1.24(-2.21%) |
May 03, 2012 | 57.22 | 57.27 | 55.75 | 56.04 | 5,379,934 | -1.20(-2.10%) |
May 02, 2012 | 57.57 | 57.62 | 56.91 | 57.24 | 8,321,190 | -0.86(-1.47%) |
May 01, 2012 | 58.41 | 59.40 | 57.97 | 58.10 | 6,418,806 | -0.27(-0.46%) |
Apr 30, 2012 | 58.14 | 58.70 | 57.90 | 58.37 | 4,774,944 | +0.13(+0.22%) |
Apr 27, 2012 | 59.42 | 59.62 | 58.17 | 58.24 | 4,847,086 | -0.89(-1.50%) |
Apr 26, 2012 | 58.72 | 59.76 | 58.45 | 59.12 | 4,437,436 | -0.07(-0.12%) |
Apr 25, 2012 | 60.78 | 60.78 | 57.39 | 59.19 | 9,228,403 | -0.92(-1.53%) |
Apr 24, 2012 | 59.74 | 60.82 | 59.23 | 60.11 | 5,555,450 | +0.56(+0.94%) |
Apr 23, 2012 | 58.85 | 59.96 | 58.38 | 59.55 | 3,467,633 | -0.30(-0.50%) |
Apr 20, 2012 | 60.20 | 61.42 | 59.73 | 59.85 | 4,650,424 | -0.35(-0.59%) |
Apr 19, 2012 | 60.91 | 61.46 | 59.82 | 60.20 | 3,940,540 | -0.69(-1.13%) |
Apr 18, 2012 | 60.87 | 61.90 | 60.58 | 60.89 | 3,427,689 | -0.38(-0.62%) |
Apr 17, 2012 | 60.69 | 61.61 | 60.56 | 61.27 | 2,863,691 | +1.24(+2.07%) |
Apr 16, 2012 | 61.03 | 61.30 | 59.69 | 60.02 | 2,886,982 | -0.47(-0.78%) |
Apr 13, 2012 | 61.65 | 61.87 | 60.44 | 60.49 | 3,579,966 | -1.49(-2.41%) |
Apr 12, 2012 | 59.54 | 62.21 | 59.53 | 61.99 | 5,840,223 | +2.69(+4.53%) |
Apr 11, 2012 | 59.46 | 59.96 | 59.15 | 59.30 | 3,704,215 | +0.75(+1.28%) |
Apr 10, 2012 | 60.09 | 60.41 | 58.38 | 58.55 | 4,740,202 | -1.70(-2.83%) |
Apr 09, 2012 | 60.44 | 61.19 | 60.08 | 60.26 | 3,072,845 | -1.16(-1.89%) |
Apr 05, 2012 | 60.80 | 62.71 | 60.66 | 61.42 | 3,703,896 | +0.37(+0.61%) |
Apr 04, 2012 | 61.18 | 61.60 | 60.26 | 61.05 | 3,163,389 | -1.10(-1.77%) |
Apr 03, 2012 | 61.83 | 62.88 | 61.48 | 62.15 | 4,138,329 | +0.31(+0.50%) |
Apr 02, 2012 | 60.13 | 62.77 | 59.74 | 61.84 | 4,265,134 | +0.62(+1.01%) |
Mar 30, 2012 | 61.00 | 61.53 | 60.20 | 61.23 | 4,009,050 | +0.62(+1.03%) |
Mar 29, 2012 | 60.00 | 60.93 | 59.49 | 60.60 | 3,650,400 | +0.10(+0.17%) |
Mar 28, 2012 | 60.01 | 60.62 | 59.02 | 60.50 | 5,647,046 | +0.25(+0.41%) |
Mar 27, 2012 | 61.71 | 61.86 | 60.06 | 60.26 | 5,891,534 | -1.44(-2.34%) |
Mar 26, 2012 | 62.75 | 63.07 | 61.30 | 61.70 | 4,755,685 | -0.39(-0.62%) |
Mar 23, 2012 | 61.09 | 62.53 | 60.65 | 62.08 | 4,209,691 | +1.26(+2.08%) |
Mar 22, 2012 | 61.07 | 61.68 | 60.33 | 60.82 | 5,313,163 | -1.18(-1.90%) |
Mar 21, 2012 | 62.62 | 62.76 | 61.60 | 62.00 | 4,811,804 | -1.07(-1.70%) |
Mar 20, 2012 | 63.21 | 63.21 | 62.05 | 63.07 | 5,553,615 | -0.82(-1.29%) |
Mar 19, 2012 | 64.20 | 64.36 | 63.18 | 63.89 | 4,166,878 | -0.49(-0.75%) |
Mar 16, 2012 | 62.54 | 64.93 | 62.41 | 64.38 | 7,712,018 | +2.57(+4.15%) |
Mar 15, 2012 | 62.04 | 62.29 | 60.96 | 61.81 | 3,029,615 | +0.05(+0.07%) |
Mar 14, 2012 | 63.01 | 63.33 | 61.56 | 61.77 | 3,190,672 | -1.21(-1.92%) |
Mar 13, 2012 | 62.14 | 63.09 | 61.34 | 62.98 | 3,675,288 | +1.37(+2.22%) |
Mar 12, 2012 | 62.54 | 62.67 | 61.18 | 61.61 | 2,661,223 | -1.00(-1.60%) |
Mar 09, 2012 | 62.79 | 63.69 | 62.42 | 62.61 | 3,808,992 | -0.09(-0.15%) |
Mar 08, 2012 | 62.27 | 63.10 | 61.91 | 62.70 | 4,621,189 | +1.16(+1.89%) |
Mar 07, 2012 | 60.05 | 61.71 | 59.86 | 61.54 | 4,960,221 | +1.88(+3.16%) |
Mar 06, 2012 | 60.33 | 60.33 | 58.94 | 59.65 | 6,266,950 | -1.85(-3.00%) |
Mar 05, 2012 | 62.91 | 63.00 | 60.99 | 61.50 | 5,303,546 | -1.77(-2.80%) |
Mar 02, 2012 | 64.36 | 65.15 | 62.83 | 63.27 | 4,202,188 | -1.42(-2.20%) |
Mar 01, 2012 | 63.83 | 64.92 | 63.48 | 64.69 | 3,337,231 | +1.20(+1.89%) |
Feb 29, 2012 | 65.28 | 65.31 | 63.21 | 63.49 | 4,794,678 | -1.54(-2.37%) |
Feb 28, 2012 | 65.69 | 65.95 | 64.51 | 65.03 | 3,119,411 | -0.54(-0.82%) |
Feb 27, 2012 | 65.88 | 65.97 | 65.02 | 65.57 | 3,818,123 | -0.62(-0.94%) |
Feb 24, 2012 | 66.25 | 66.80 | 65.81 | 66.19 | 3,932,774 | -0.15(-0.22%) |
Feb 23, 2012 | 66.85 | 67.07 | 65.58 | 66.34 | 4,192,144 | -0.73(-1.09%) |
Feb 22, 2012 | 64.93 | 67.48 | 64.78 | 67.07 | 6,542,064 | +2.00(+3.07%) |
Feb 21, 2012 | 64.48 | 65.55 | 64.24 | 65.07 | 4,327,595 | +0.60(+0.93%) |
Feb 17, 2012 | 65.89 | 66.08 | 64.24 | 64.47 | 4,772,156 | -0.58(-0.89%) |
Feb 16, 2012 | 63.74 | 65.11 | 63.33 | 65.05 | 6,415,228 | +1.30(+2.04%) |
Feb 15, 2012 | 64.57 | 64.61 | 63.42 | 63.74 | 5,529,176 | -0.82(-1.27%) |
Feb 14, 2012 | 63.31 | 64.59 | 63.08 | 64.57 | 6,190,105 | +1.02(+1.61%) |
Feb 13, 2012 | 64.17 | 64.24 | 63.05 | 63.54 | 4,252,714 | -0.05(-0.07%) |
Feb 10, 2012 | 63.21 | 64.31 | 63.02 | 63.59 | 6,626,813 | +0.15(+0.24%) |
Feb 09, 2012 | 63.14 | 64.12 | 62.76 | 63.44 | 4,913,537 | +0.53(+0.84%) |
Feb 08, 2012 | 63.35 | 63.85 | 62.74 | 62.91 | 5,020,490 | -0.26(-0.41%) |
Feb 07, 2012 | 63.75 | 64.03 | 62.48 | 63.17 | 5,905,768 | -1.18(-1.84%) |
Feb 06, 2012 | 63.42 | 64.39 | 62.31 | 64.35 | 6,595,968 | +1.16(+1.84%) |
Feb 03, 2012 | 60.56 | 63.24 | 60.56 | 63.19 | 9,880,900 | +3.89(+6.56%) |
Feb 02, 2012 | 56.50 | 59.71 | 56.48 | 59.30 | 7,376,578 | +1.85(+3.21%) |
Feb 01, 2012 | 57.28 | 57.88 | 56.62 | 57.45 | 5,882,952 | +0.54(+0.95%) |
Jan 31, 2012 | 58.41 | 58.57 | 56.86 | 56.91 | 7,545,324 | -1.13(-1.95%) |
Jan 30, 2012 | 58.75 | 58.75 | 57.63 | 58.04 | 5,191,886 | -1.50(-2.52%) |
Jan 27, 2012 | 58.49 | 59.93 | 58.38 | 59.54 | 4,242,151 | +1.08(+1.86%) |
Jan 26, 2012 | 59.88 | 60.35 | 58.21 | 58.46 | 4,798,459 | -0.93(-1.57%) |
Jan 25, 2012 | 58.31 | 59.59 | 57.08 | 59.39 | 5,823,282 | +0.94(+1.61%) |
Jan 24, 2012 | 57.72 | 58.48 | 57.31 | 58.45 | 4,327,452 | +0.00(+0.00%) |
Jan 23, 2012 | 57.69 | 58.60 | 57.41 | 58.45 | 3,407,167 | +0.91(+1.58%) |
Jan 20, 2012 | 58.18 | 58.85 | 57.01 | 57.54 | 4,603,447 | -0.77(-1.32%) |
Jan 19, 2012 | 57.68 | 58.45 | 57.27 | 58.31 | 4,367,140 | +0.25(+0.44%) |
Jan 18, 2012 | 56.84 | 58.22 | 56.74 | 58.06 | 5,484,572 | +1.04(+1.82%) |
Jan 17, 2012 | 57.24 | 57.47 | 56.55 | 57.02 | 4,261,709 | +0.78(+1.38%) |
Jan 13, 2012 | 55.74 | 56.43 | 55.32 | 56.24 | 3,339,046 | -0.15(-0.26%) |
Jan 12, 2012 | 56.95 | 57.27 | 56.17 | 56.39 | 4,696,421 | -0.26(-0.46%) |
Jan 11, 2012 | 56.60 | 57.04 | 56.30 | 56.65 | 4,374,478 | -0.19(-0.34%) |
Jan 10, 2012 | 56.13 | 57.10 | 56.01 | 56.84 | 4,711,372 | +1.80(+3.27%) |
Jan 09, 2012 | 54.64 | 55.31 | 54.41 | 55.04 | 3,718,059 | +0.57(+1.05%) |
Jan 06, 2012 | 54.63 | 55.14 | 53.97 | 54.47 | 5,255,440 | +0.05(+0.08%) |
Jan 05, 2012 | 54.15 | 54.52 | 53.31 | 54.43 | 4,186,277 | -0.15(-0.27%) |
Jan 04, 2012 | 54.21 | 55.20 | 53.77 | 54.57 | 4,614,751 | +2.27(+4.34%) |
Dec 30, 2011 | 52.31 | 52.83 | 52.21 | 52.31 | 2,132,556 | +0.09(+0.18%) |
Dec 29, 2011 | 51.61 | 52.50 | 51.53 | 52.21 | 2,798,555 | +0.80(+1.56%) |
Dec 28, 2011 | 52.91 | 52.92 | 51.34 | 51.41 | 2,852,898 | -1.39(-2.64%) |
Dec 27, 2011 | 52.62 | 53.16 | 52.33 | 52.81 | 2,874,382 | +0.13(+0.25%) |
Dec 23, 2011 | 52.71 | 52.92 | 52.43 | 52.67 | 2,812,136 | +0.87(+1.68%) |
Dec 21, 2011 | 51.83 | 52.24 | 50.31 | 51.81 | 4,767,824 | -0.02(-0.03%) |
Dec 20, 2011 | 50.64 | 52.07 | 50.61 | 51.82 | 4,521,985 | +2.71(+5.51%) |
Dec 19, 2011 | 50.67 | 50.72 | 48.95 | 49.11 | 4,354,276 | -1.30(-2.58%) |
Dec 16, 2011 | 49.94 | 50.80 | 49.29 | 50.41 | 7,059,692 | +1.00(+2.02%) |
Dec 15, 2011 | 51.71 | 51.80 | 49.14 | 49.41 | 6,384,066 | -1.34(-2.64%) |
Dec 14, 2011 | 52.02 | 52.65 | 50.45 | 50.75 | 6,993,373 | -2.29(-4.32%) |
Dec 13, 2011 | 54.91 | 55.91 | 52.59 | 53.04 | 5,786,815 | -1.38(-2.54%) |
Dec 12, 2011 | 55.50 | 55.53 | 53.35 | 54.43 | 5,756,448 | -2.04(-3.61%) |
Dec 09, 2011 | 54.80 | 56.81 | 54.64 | 56.47 | 4,234,007 | +1.82(+3.34%) |
Dec 08, 2011 | 55.67 | 56.48 | 54.37 | 54.64 | 5,842,688 | -1.32(-2.35%) |
Dec 07, 2011 | 56.12 | 56.43 | 55.28 | 55.96 | 5,266,667 | -0.28(-0.49%) |
Dec 06, 2011 | 56.51 | 56.93 | 55.27 | 56.24 | 5,099,179 | -0.03(-0.05%) |
Dec 05, 2011 | 56.08 | 56.45 | 55.57 | 56.27 | 5,820,080 | +1.61(+2.94%) |
Dec 02, 2011 | 55.69 | 56.23 | 54.48 | 54.66 | 5,293,495 | -0.29(-0.53%) |
Dec 01, 2011 | 54.89 | 55.91 | 54.56 | 54.95 | 4,554,678 | -0.21(-0.38%) |
Nov 30, 2011 | 54.37 | 55.41 | 53.95 | 55.16 | 7,320,394 | +3.21(+6.18%) |
Nov 29, 2011 | 50.75 | 53.06 | 50.43 | 51.95 | 6,714,207 | +1.41(+2.80%) |
Nov 28, 2011 | 51.22 | 51.45 | 49.97 | 50.54 | 8,246,697 | +0.99(+2.00%) |
Nov 25, 2011 | 48.70 | 50.27 | 48.42 | 49.55 | 2,741,435 | +0.58(+1.19%) |
Nov 23, 2011 | 48.71 | 49.64 | 48.31 | 48.96 | 6,584,304 | -0.65(-1.32%) |
Nov 22, 2011 | 50.38 | 50.79 | 48.82 | 49.62 | 6,899,214 | -0.85(-1.69%) |
Nov 21, 2011 | 50.99 | 51.08 | 49.76 | 50.47 | 7,077,154 | -1.37(-2.64%) |
Nov 18, 2011 | 52.97 | 53.19 | 51.18 | 51.84 | 6,252,050 | -0.28(-0.55%) |
Nov 17, 2011 | 54.06 | 54.19 | 51.50 | 52.12 | 7,534,239 | -2.23(-4.11%) |
Nov 16, 2011 | 53.69 | 56.17 | 53.61 | 54.36 | 5,757,691 | +0.10(+0.18%) |
Nov 15, 2011 | 53.53 | 54.79 | 53.04 | 54.26 | 3,469,884 | +0.55(+1.02%) |
Nov 14, 2011 | 54.21 | 54.29 | 52.90 | 53.71 | 3,410,107 | -0.85(-1.56%) |
Nov 11, 2011 | 53.70 | 54.80 | 53.34 | 54.56 | 4,035,544 | +1.73(+3.27%) |
Nov 10, 2011 | 52.83 | 53.15 | 51.27 | 52.83 | 6,928,641 | +1.34(+2.61%) |
Nov 09, 2011 | 52.39 | 53.79 | 51.38 | 51.49 | 7,576,273 | -4.30(-7.71%) |
Nov 08, 2011 | 55.12 | 56.02 | 54.09 | 55.79 | 4,577,793 | +1.18(+2.17%) |
Nov 07, 2011 | 54.47 | 55.64 | 53.57 | 54.61 | 5,275,396 | +0.02(+0.04%) |
Nov 04, 2011 | 55.29 | 55.93 | 53.93 | 54.59 | 6,866,211 | -1.29(-2.31%) |
Nov 03, 2011 | 54.51 | 56.08 | 53.58 | 55.88 | 5,799,402 | +2.00(+3.72%) |
Nov 02, 2011 | 54.13 | 54.19 | 52.60 | 53.87 | 7,029,991 | +1.36(+2.59%) |
Nov 01, 2011 | 51.24 | 53.46 | 49.92 | 52.51 | 10,277,134 | -2.27(-4.14%) |
Oct 31, 2011 | 57.20 | 57.40 | 54.74 | 54.78 | 6,651,579 | -3.38(-5.81%) |
Oct 28, 2011 | 56.80 | 58.25 | 56.56 | 58.16 | 6,915,501 | +0.78(+1.35%) |
Oct 27, 2011 | 55.49 | 58.40 | 55.48 | 57.38 | 9,903,693 | +4.05(+7.59%) |
Oct 26, 2011 | 53.30 | 53.91 | 51.74 | 53.33 | 6,931,239 | +1.12(+2.15%) |
Oct 25, 2011 | 54.56 | 54.64 | 49.90 | 52.21 | 9,212,122 | -0.32(-0.61%) |
Oct 24, 2011 | 50.88 | 52.71 | 50.88 | 52.53 | 7,905,106 | +2.07(+4.09%) |
Oct 21, 2011 | 50.63 | 51.54 | 49.72 | 50.47 | 6,215,309 | +0.45(+0.91%) |
Oct 20, 2011 | 49.49 | 50.52 | 48.62 | 50.02 | 6,133,554 | +0.75(+1.53%) |
Oct 19, 2011 | 50.39 | 51.18 | 48.93 | 49.26 | 5,770,205 | -1.21(-2.40%) |
Oct 18, 2011 | 48.27 | 51.11 | 47.46 | 50.48 | 7,419,609 | +2.30(+4.78%) |
Oct 17, 2011 | 50.68 | 50.69 | 48.05 | 48.17 | 5,031,587 | -2.83(-5.54%) |
Oct 14, 2011 | 49.50 | 51.07 | 49.36 | 51.00 | 5,492,114 | +2.65(+5.48%) |
Oct 13, 2011 | 48.01 | 48.63 | 47.01 | 48.35 | 6,322,637 | +0.08(+0.17%) |
Oct 12, 2011 | 48.46 | 49.64 | 47.94 | 48.27 | 8,312,970 | +0.08(+0.18%) |
Oct 11, 2011 | 46.84 | 48.86 | 46.45 | 48.18 | 8,140,963 | +1.01(+2.13%) |
Oct 10, 2011 | 46.35 | 47.63 | 46.25 | 47.17 | 6,943,779 | +2.01(+4.45%) |
Oct 07, 2011 | 46.17 | 46.25 | 44.41 | 45.16 | 9,761,963 | -0.51(-1.11%) |
Oct 06, 2011 | 45.48 | 45.76 | 44.41 | 45.67 | 14,486,080 | +3.35(+7.91%) |
Oct 05, 2011 | 40.34 | 42.34 | 39.73 | 42.32 | 10,323,343 | +1.79(+4.41%) |
Oct 04, 2011 | 37.37 | 40.57 | 36.84 | 40.53 | 9,601,688 | +1.96(+5.08%) |
Oct 03, 2011 | 38.84 | 40.42 | 38.50 | 38.57 | 9,055,279 | -0.76(-1.93%) |
Sep 30, 2011 | 39.58 | 40.63 | 38.07 | 39.33 | 11,054,651 | -1.20(-2.96%) |
Sep 29, 2011 | 42.44 | 42.64 | 39.52 | 40.53 | 9,248,526 | -0.90(-2.17%) |
Sep 28, 2011 | 42.87 | 43.19 | 41.22 | 41.43 | 8,146,923 | -2.15(-4.93%) |
Sep 27, 2011 | 44.07 | 44.81 | 43.20 | 43.58 | 9,172,154 | +1.31(+3.09%) |
Sep 26, 2011 | 41.40 | 42.40 | 39.15 | 42.28 | 9,513,572 | +1.40(+3.42%) |
Sep 23, 2011 | 40.79 | 41.65 | 40.00 | 40.88 | 13,097,141 | -0.91(-2.17%) |
Sep 22, 2011 | 42.57 | 42.95 | 40.75 | 41.78 | 13,776,529 | -2.79(-6.25%) |
Sep 21, 2011 | 47.17 | 47.34 | 44.48 | 44.57 | 9,713,829 | -2.80(-5.92%) |
Sep 20, 2011 | 49.13 | 49.42 | 47.30 | 47.37 | 7,209,749 | -1.37(-2.80%) |
Sep 19, 2011 | 48.79 | 49.25 | 47.75 | 48.74 | 4,750,362 | -1.20(-2.40%) |
Sep 16, 2011 | 50.66 | 51.07 | 49.21 | 49.94 | 5,025,819 | -0.54(-1.06%) |
Sep 15, 2011 | 50.59 | 51.05 | 49.98 | 50.48 | 4,950,139 | +0.70(+1.40%) |
Sep 14, 2011 | 49.24 | 50.57 | 48.05 | 49.78 | 5,322,134 | +0.77(+1.57%) |
Sep 13, 2011 | 48.23 | 49.42 | 47.64 | 49.01 | 5,398,922 | +0.42(+0.87%) |
Sep 12, 2011 | 46.75 | 48.69 | 46.72 | 48.59 | 6,256,304 | +0.47(+0.97%) |
Sep 09, 2011 | 48.89 | 49.94 | 47.31 | 48.12 | 6,350,513 | -1.87(-3.73%) |
Sep 08, 2011 | 50.41 | 51.39 | 49.64 | 49.99 | 4,366,282 | -0.68(-1.33%) |
Sep 07, 2011 | 49.89 | 50.76 | 49.47 | 50.66 | 5,524,997 | +1.84(+3.78%) |
Sep 06, 2011 | 46.94 | 48.87 | 46.82 | 48.82 | 4,812,134 | +0.03(+0.06%) |
Sep 02, 2011 | 48.77 | 49.54 | 47.91 | 48.79 | 4,195,038 | -1.18(-2.36%) |
Sep 01, 2011 | 50.86 | 51.26 | 49.78 | 49.97 | 5,021,197 | -0.72(-1.42%) |
Aug 31, 2011 | 51.92 | 52.43 | 49.99 | 50.69 | 6,967,281 | -0.68(-1.33%) |
Aug 30, 2011 | 50.57 | 51.86 | 49.75 | 51.37 | 5,931,888 | +0.32(+0.63%) |
Aug 29, 2011 | 49.83 | 51.08 | 49.60 | 51.05 | 4,891,533 | +2.19(+4.49%) |
Aug 26, 2011 | 47.55 | 49.36 | 46.94 | 48.86 | 5,765,593 | +0.85(+1.77%) |
Aug 25, 2011 | 49.91 | 50.33 | 47.71 | 48.01 | 6,005,617 | -1.36(-2.75%) |
Aug 24, 2011 | 48.61 | 49.39 | 47.71 | 49.36 | 5,671,153 | +0.57(+1.16%) |
Aug 23, 2011 | 46.49 | 48.84 | 45.99 | 48.80 | 6,020,669 | +2.51(+5.43%) |
Aug 22, 2011 | 48.11 | 48.27 | 46.10 | 46.28 | 8,049,382 | -0.26(-0.56%) |
Aug 19, 2011 | 47.23 | 49.01 | 46.38 | 46.54 | 8,469,392 | -1.95(-4.02%) |
Aug 18, 2011 | 50.24 | 50.49 | 47.85 | 48.49 | 9,599,526 | -3.88(-7.41%) |
Aug 17, 2011 | 53.20 | 53.85 | 51.80 | 52.37 | 5,616,214 | -0.05(-0.09%) |
Aug 16, 2011 | 53.15 | 53.90 | 51.91 | 52.41 | 8,030,074 | -1.47(-2.73%) |
Aug 15, 2011 | 53.26 | 54.39 | 52.42 | 53.89 | 9,203,929 | +2.69(+5.26%) |
Aug 12, 2011 | 51.36 | 52.03 | 50.48 | 51.19 | 6,281,786 | +0.50(+0.98%) |
Aug 11, 2011 | 49.20 | 51.53 | 48.11 | 50.70 | 7,705,751 | +2.10(+4.32%) |
Aug 10, 2011 | 50.32 | 51.13 | 48.48 | 48.60 | 12,391,546 | -2.30(-4.52%) |
Aug 09, 2011 | 47.71 | 50.95 | 46.56 | 50.90 | 12,780,725 | +4.70(+10.17%) |
Aug 08, 2011 | 47.71 | 51.23 | 46.00 | 46.20 | 13,241,609 | -5.53(-10.70%) |
Aug 05, 2011 | 54.05 | 54.96 | 48.32 | 51.73 | 12,076,085 | -0.67(-1.29%) |
Aug 04, 2011 | 58.54 | 58.54 | 52.21 | 52.41 | 11,849,868 | -7.07(-11.88%) |
Aug 03, 2011 | 59.93 | 59.98 | 57.52 | 59.47 | 7,105,432 | -0.41(-0.69%) |
Aug 02, 2011 | 60.58 | 61.92 | 59.85 | 59.89 | 6,214,128 | -1.37(-2.24%) |
Aug 01, 2011 | 62.81 | 63.08 | 60.43 | 61.26 | 4,979,383 | -0.51(-0.82%) |
Jul 29, 2011 | 61.40 | 62.24 | 61.02 | 61.77 | 5,270,653 | -0.52(-0.84%) |
Jul 28, 2011 | 61.42 | 63.04 | 61.34 | 62.29 | 7,121,714 | +0.96(+1.56%) |
Jul 27, 2011 | 62.12 | 63.00 | 60.77 | 61.33 | 7,822,677 | -1.50(-2.39%) |
Jul 26, 2011 | 63.83 | 66.47 | 62.79 | 62.83 | 9,240,049 | -0.27(-0.43%) |
Jul 25, 2011 | 62.53 | 63.91 | 62.41 | 63.10 | 4,768,388 | -0.77(-1.20%) |
Jul 22, 2011 | 63.76 | 63.87 | 63.53 | 63.87 | 7,668,399 | +1.41(+2.26%) |
Jul 21, 2011 | 60.89 | 62.66 | 60.85 | 62.46 | 7,134,635 | +1.94(+3.20%) |
Jul 20, 2011 | 61.27 | 61.41 | 60.06 | 60.52 | 3,446,352 | -0.87(-1.41%) |
Jul 19, 2011 | 60.33 | 61.42 | 59.97 | 61.38 | 4,005,088 | +1.66(+2.77%) |
Jul 18, 2011 | 60.04 | 60.50 | 59.29 | 59.73 | 3,346,744 | -0.50(-0.83%) |
Jul 15, 2011 | 59.03 | 60.45 | 58.89 | 60.23 | 3,791,171 | +1.65(+2.81%) |
Jul 14, 2011 | 59.66 | 60.25 | 58.30 | 58.58 | 4,258,626 | -0.68(-1.15%) |
Jul 13, 2011 | 59.08 | 60.79 | 58.93 | 59.26 | 4,413,917 | +0.67(+1.14%) |
Jul 12, 2011 | 58.90 | 59.67 | 58.39 | 58.59 | 4,889,311 | -0.66(-1.11%) |
Jul 11, 2011 | 60.59 | 60.75 | 58.52 | 59.25 | 5,303,710 | -2.24(-3.64%) |
Jul 08, 2011 | 60.71 | 61.64 | 60.40 | 61.49 | 3,537,486 | -0.57(-0.91%) |
Jul 07, 2011 | 62.26 | 62.79 | 60.87 | 62.06 | 5,702,505 | +0.61(+0.99%) |
Jul 06, 2011 | 60.99 | 61.76 | 60.39 | 61.45 | 4,284,644 | +0.08(+0.14%) |
Jul 05, 2011 | 59.77 | 61.77 | 59.44 | 61.37 | 5,892,548 | +1.33(+2.22%) |
Jul 01, 2011 | 59.48 | 60.06 | 58.70 | 60.03 | 3,981,826 | +0.08(+0.13%) |
Jun 30, 2011 | 58.41 | 60.10 | 58.27 | 59.96 | 6,402,891 | +1.85(+3.18%) |
Jun 29, 2011 | 57.52 | 59.08 | 56.88 | 58.11 | 8,008,789 | +0.95(+1.66%) |
Jun 28, 2011 | 54.91 | 57.36 | 54.54 | 57.16 | 5,449,705 | +2.96(+5.46%) |
Jun 27, 2011 | 53.53 | 54.53 | 53.21 | 54.20 | 3,693,560 | +0.46(+0.86%) |
Jun 24, 2011 | 55.06 | 55.30 | 53.74 | 53.74 | 6,019,508 | -1.31(-2.38%) |
Jun 23, 2011 | 53.98 | 55.18 | 53.14 | 55.05 | 5,905,969 | -0.22(-0.40%) |
Jun 22, 2011 | 55.09 | 56.32 | 54.86 | 55.27 | 3,415,536 | +0.29(+0.53%) |
Jun 21, 2011 | 53.99 | 55.30 | 53.88 | 54.98 | 3,358,660 | +1.40(+2.60%) |
Jun 20, 2011 | 53.20 | 53.92 | 53.19 | 53.59 | 3,797,552 | +0.65(+1.23%) |
Jun 17, 2011 | 54.03 | 54.23 | 52.71 | 52.93 | 6,338,630 | -0.71(-1.33%) |
Jun 16, 2011 | 53.66 | 54.27 | 52.78 | 53.65 | 4,610,658 | -0.11(-0.20%) |
Jun 15, 2011 | 54.31 | 55.02 | 53.53 | 53.76 | 5,913,651 | -1.16(-2.11%) |
Jun 14, 2011 | 53.93 | 55.36 | 53.79 | 54.91 | 4,736,616 | +1.95(+3.69%) |
Jun 13, 2011 | 54.38 | 54.91 | 52.17 | 52.96 | 5,155,249 | -1.27(-2.35%) |
Jun 10, 2011 | 55.39 | 55.39 | 54.02 | 54.23 | 5,681,321 | -1.73(-3.10%) |
Jun 09, 2011 | 55.32 | 56.40 | 54.91 | 55.96 | 4,321,691 | +1.27(+2.31%) |
Jun 08, 2011 | 54.60 | 55.35 | 54.13 | 54.70 | 4,208,756 | +0.18(+0.34%) |
Jun 07, 2011 | 54.94 | 55.42 | 54.38 | 54.51 | 3,975,639 | +0.02(+0.04%) |
Jun 06, 2011 | 55.91 | 56.40 | 54.48 | 54.49 | 4,407,165 | -1.65(-2.93%) |